Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.880 2.920 2.800 2.850 62,800 +0.03(+1.06%)
Mar 28, 2019 2.740 2.850 2.713 2.820 40,556 +0.12(+4.48%)
Mar 27, 2019 2.650 2.760 2.513 2.699 113,798 +0.03(+1.09%)
Mar 26, 2019 2.530 2.700 2.510 2.670 105,298 +0.08(+3.09%)
Mar 25, 2019 2.400 2.632 2.400 2.590 19,350 +0.19(+7.92%)
Mar 22, 2019 2.890 2.890 2.400 2.400 135,300 -0.54(-18.37%)
Mar 21, 2019 2.840 2.940 2.804 2.940 17,847 +0.04(+1.38%)
Mar 20, 2019 2.880 2.930 2.740 2.900 21,211 +0.01(+0.35%)
Mar 19, 2019 2.950 3.040 2.880 2.890 27,302 -0.11(-3.67%)
Mar 18, 2019 3.090 3.090 2.950 3.000 31,817 -0.05(-1.64%)
Mar 15, 2019 3.040 3.238 3.040 3.050 6,700 +0.04(+1.33%)
Mar 14, 2019 3.110 3.150 3.010 3.010 8,627 -0.06(-1.95%)
Mar 13, 2019 3.060 3.130 2.990 3.070 25,559 +0.03(+0.99%)
Mar 12, 2019 3.050 3.100 2.975 3.040 5,525 +0.04(+1.33%)
Mar 11, 2019 2.980 3.300 2.960 3.000 167,688 +0.05(+1.69%)
Mar 08, 2019 3.030 3.080 2.950 2.950 94,700 +0.00(+0.00%)
Mar 07, 2019 3.330 3.340 2.950 2.950 22,943 -0.27(-8.39%)
Mar 06, 2019 3.200 3.360 3.060 3.220 12,497 +0.01(+0.31%)
Mar 05, 2019 3.240 3.340 3.200 3.210 5,387 +0.01(+0.31%)
Mar 04, 2019 3.100 3.360 3.085 3.200 101,532 +0.10(+3.23%)
Mar 01, 2019 2.990 3.100 2.990 3.100 35,300 +0.06(+1.97%)
Feb 28, 2019 2.990 3.040 2.950 3.040 2,658 +0.04(+1.33%)
Feb 27, 2019 3.050 3.080 3.000 3.000 1,705 +0.04(+1.35%)
Feb 26, 2019 2.960 3.150 2.960 2.960 15,926 +0.01(+0.34%)
Feb 25, 2019 3.100 3.150 2.950 2.950 31,720 -0.21(-6.65%)
Feb 22, 2019 2.990 3.160 2.890 3.160 42,000 +0.16(+5.33%)
Feb 21, 2019 2.680 3.000 2.680 3.000 35,277 +0.27(+9.89%)
Feb 20, 2019 2.630 2.730 2.620 2.730 53,205 +0.06(+2.25%)
Feb 19, 2019 2.600 2.690 2.510 2.670 93,798 +0.07(+2.69%)
Feb 15, 2019 2.630 2.650 2.600 2.600 14,400 -0.03(-1.14%)
Feb 14, 2019 2.620 2.660 2.560 2.630 1,925 +0.02(+0.77%)
Feb 13, 2019 2.620 2.700 2.610 2.610 8,912 -0.04(-1.51%)
Feb 12, 2019 2.570 2.690 2.500 2.650 42,897 +0.12(+4.74%)
Feb 11, 2019 2.600 2.600 2.530 2.530 24,857 -0.07(-2.69%)
Feb 08, 2019 2.580 2.650 2.570 2.600 19,300 -0.00(-0.19%)
Feb 07, 2019 2.600 2.650 2.570 2.605 23,407 -0.04(-1.70%)
Feb 06, 2019 2.610 2.700 2.580 2.650 71,254 +0.08(+3.11%)
Feb 05, 2019 2.570 2.640 2.570 2.570 5,295 +0.00(+0.00%)
Feb 04, 2019 2.650 2.747 2.540 2.570 10,561 -0.08(-3.02%)
Feb 01, 2019 2.710 2.720 2.570 2.650 60,900 -0.05(-1.85%)
Jan 31, 2019 2.740 2.780 2.510 2.700 23,472 -0.09(-3.23%)
Jan 30, 2019 2.500 2.810 2.480 2.790 19,184 +0.28(+11.16%)
Jan 29, 2019 2.600 2.650 2.480 2.510 20,729 -0.09(-3.46%)
Jan 28, 2019 2.680 2.700 2.600 2.600 4,283 -0.18(-6.47%)
Jan 25, 2019 2.540 2.780 2.530 2.780 7,800 +0.28(+11.20%)
Jan 24, 2019 2.530 2.600 2.500 2.500 8,785 +0.00(+0.00%)
Jan 23, 2019 2.550 2.570 2.420 2.500 27,327 -0.01(-0.40%)
Jan 22, 2019 2.710 2.820 2.510 2.510 75,741 -0.20(-7.38%)
Jan 18, 2019 2.740 2.790 2.460 2.710 17,100 -0.04(-1.45%)
Jan 17, 2019 2.740 2.890 2.720 2.750 94,164 -0.03(-1.08%)
Jan 16, 2019 2.590 2.850 2.560 2.780 20,607 +0.18(+6.92%)
Jan 15, 2019 2.710 2.710 2.500 2.600 59,449 -0.08(-2.99%)
Jan 14, 2019 2.610 2.710 2.610 2.680 10,256 +0.08(+3.08%)
Jan 11, 2019 2.560 2.620 2.550 2.600 21,500 +0.05(+1.96%)
Jan 10, 2019 2.510 2.600 2.420 2.550 5,572 +0.00(+0.00%)
Jan 09, 2019 2.440 2.590 2.440 2.550 21,125 +0.14(+5.81%)
Jan 08, 2019 2.390 2.560 2.313 2.410 21,940 +0.01(+0.42%)
Jan 07, 2019 2.430 2.515 2.400 2.400 12,907 -0.02(-0.83%)
Jan 04, 2019 2.370 2.470 2.310 2.420 18,200 +0.11(+4.76%)
Jan 03, 2019 2.310 2.600 2.310 2.310 4,031 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.